|
 WPP - [Ticker: WPP.L] |     | | Last Trade | 1,322.00 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | -12.00 (-0.90%) | Open | 1,340.00 | | High | 1,341.00 | Low | 1,315.00 | | Volume | 6,551,789 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,310.00 x 593,300 - 1,345.00 x 208,500 | | Former Close | 1,334.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WPP.L quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-10-01 | 11,226,800 | 495.00 | 495.00 | 468.00 | 483.00 | 00:00:00 | | 2001-10-02 | 14,217,000 | 474.00 | 474.00 | 442.17 | 470.00 | 00:00:00 | | 2001-10-03 | 17,932,100 | 480.00 | 480.00 | 429.00 | 460.00 | 00:00:00 | | 2001-10-04 | 11,308,900 | 470.00 | 504.50 | 466.00 | 487.00 | 00:00:00 | | 2001-10-05 | 12,579,200 | 485.00 | 500.00 | 462.00 | 488.00 | 00:00:00 | | 2001-10-08 | 5,433,300 | 473.00 | 526.00 | 473.00 | 524.00 | 00:00:00 | | 2001-10-09 | 10,814,800 | 522.00 | 557.50 | 518.43 | 539.00 | 00:00:00 | | 2001-10-10 | 10,264,400 | 535.00 | 576.00 | 535.00 | 541.00 | 00:00:00 | | 2001-10-11 | 14,980,200 | 549.00 | 588.00 | 548.70 | 572.50 | 00:00:00 | | 2001-10-12 | 6,382,300 | 589.00 | 589.00 | 568.00 | 570.00 | 00:00:00 | | 2001-10-15 | 4,764,300 | 578.00 | 590.00 | 546.97 | 547.50 | 00:00:00 | | 2001-10-16 | 0 | 547.50 | 547.50 | 547.50 | 547.50 | 00:00:00 | | 2001-10-17 | 11,210,700 | 515.00 | 568.80 | 515.00 | 538.00 | 00:00:00 | | 2001-10-18 | 15,721,000 | 510.00 | 545.00 | 501.00 | 509.50 | 00:00:00 | | 2001-10-19 | 14,098,900 | 508.00 | 519.00 | 473.00 | 495.00 | 00:00:00 | | 2001-10-22 | 7,573,400 | 495.00 | 560.00 | 490.00 | 536.50 | 00:00:00 | | 2001-10-23 | 17,576,900 | 536.00 | 588.00 | 536.00 | 573.00 | 00:00:00 | | 2001-10-24 | 13,812,400 | 564.00 | 585.50 | 557.50 | 559.00 | 00:00:00 | | 2001-10-25 | 23,192,700 | 536.00 | 600.00 | 563.00 | 590.50 | 00:00:00 | | 2001-10-26 | 0 | 590.50 | 590.50 | 590.50 | 590.50 | 00:00:00 | | 2001-10-29 | 8,162,400 | 627.00 | 727.00 | 611.50 | 615.00 | 00:00:00 | | 2001-10-30 | 12,919,300 | 600.00 | 615.00 | 593.00 | 597.00 | 00:00:00 | | 2001-10-31 | 9,628,300 | 597.00 | 630.00 | 582.50 | 622.50 | 00:00:00 | | 2001-11-01 | 8,760,200 | 607.37 | 629.50 | 598.00 | 624.00 | 00:00:00 | | 2001-11-02 | 8,826,300 | 628.00 | 658.00 | 621.50 | 655.50 | 00:00:00 | | 2001-11-05 | 9,380,600 | 657.00 | 690.00 | 657.00 | 665.00 | 00:00:00 | | 2001-11-06 | 11,102,200 | 665.00 | 685.00 | 636.50 | 647.00 | 00:00:00 | | 2001-11-07 | 6,324,700 | 650.00 | 654.50 | 633.06 | 638.00 | 00:00:00 | | 2001-11-08 | 16,868,900 | 636.44 | 693.00 | 627.00 | 685.50 | 00:00:00 | | 2001-11-09 | 8,863,200 | 670.00 | 690.00 | 663.00 | 677.00 | 00:00:00 | | 2001-11-12 | 12,441,800 | 652.00 | 687.50 | 652.00 | 668.00 | 00:00:00 | | 2001-11-13 | 7,606,800 | 668.00 | 725.00 | 662.59 | 721.00 | 00:00:00 | | 2001-11-14 | 15,310,600 | 718.00 | 742.00 | 690.00 | 715.00 | 00:00:00 | | 2001-11-15 | 12,940,500 | 715.00 | 760.00 | 715.00 | 759.00 | 00:00:00 | | 2001-11-16 | 15,294,700 | 725.00 | 770.00 | 705.25 | 725.00 | 00:00:00 | | 2001-11-19 | 6,143,700 | 732.00 | 748.00 | 720.50 | 726.00 | 00:00:00 | | 2001-11-20 | 12,396,100 | 725.00 | 725.00 | 688.00 | 696.00 | 00:00:00 | | 2001-11-21 | 9,186,200 | 685.50 | 699.35 | 660.50 | 662.00 | 00:00:00 | | 2001-11-22 | 14,822,700 | 675.00 | 700.50 | 666.91 | 695.00 | 00:00:00 | | 2001-11-23 | 9,586,300 | 692.50 | 699.00 | 688.50 | 694.00 | 00:00:00 | | 2001-11-26 | 12,818,900 | 693.50 | 741.00 | 692.00 | 731.50 | 00:00:00 | | 2001-11-27 | 7,815,900 | 736.50 | 753.50 | 705.00 | 718.50 | 00:00:00 | | 2001-11-28 | 13,728,600 | 720.00 | 725.00 | 672.00 | 700.00 | 00:00:00 | | 2001-11-29 | 7,476,800 | 685.50 | 699.00 | 678.00 | 685.00 | 00:00:00 | | 2001-11-30 | 7,629,200 | 690.50 | 691.50 | 672.50 | 685.00 | 00:00:00 | | 2001-12-03 | 6,786,600 | 673.00 | 686.71 | 645.00 | 671.50 | 00:00:00 | | 2001-12-04 | 7,156,900 | 655.00 | 687.09 | 652.50 | 676.50 | 00:00:00 | | 2001-12-05 | 17,989,900 | 690.00 | 734.37 | 666.00 | 734.00 | 00:00:00 | | 2001-12-06 | 13,891,600 | 740.00 | 770.50 | 723.50 | 755.50 | 00:00:00 | | 2001-12-07 | 7,732,000 | 760.00 | 774.50 | 740.00 | 748.00 | 00:00:00 | | 2001-12-10 | 8,361,300 | 740.00 | 749.00 | 715.50 | 721.00 | 00:00:00 | | 2001-12-11 | 7,987,900 | 720.50 | 731.33 | 700.00 | 709.00 | 00:00:00 | | 2001-12-12 | 7,214,900 | 713.00 | 770.00 | 712.00 | 717.50 | 00:00:00 | | 2001-12-13 | 6,199,400 | 711.00 | 717.00 | 677.00 | 693.50 | 00:00:00 | | 2001-12-14 | 3,864,900 | 692.50 | 719.00 | 674.50 | 681.50 | 00:00:00 | | 2001-12-17 | 3,962,400 | 673.50 | 718.50 | 655.50 | 702.00 | 00:00:00 | | 2001-12-18 | 13,888,900 | 696.00 | 757.00 | 696.00 | 740.00 | 00:00:00 | | 2001-12-19 | 3,971,200 | 745.00 | 745.00 | 720.50 | 728.50 | 00:00:00 | | 2001-12-20 | 4,287,000 | 739.50 | 739.50 | 703.50 | 713.00 | 00:00:00 | | 2001-12-21 | 5,115,100 | 710.50 | 720.00 | 692.00 | 709.00 | 00:00:00 | | 2001-12-24 | 355,800 | 702.00 | 757.50 | 702.00 | 722.00 | 00:00:00 | | 2001-12-25 | 0 | 722.00 | 722.00 | 722.00 | 722.00 | 00:00:00 | | 2001-12-26 | 0 | 722.00 | 722.00 | 722.00 | 722.00 | 00:00:00 | | 2001-12-27 | 1,376,900 | 722.00 | 738.50 | 709.00 | 731.50 | 00:00:00 | | 2001-12-28 | 1,734,800 | 731.50 | 760.00 | 720.50 | 750.00 | 00:00:00 | | 2001-12-31 | 900,500 | 740.00 | 767.00 | 740.00 | 760.00 | 00:00:00 | | 2002-01-01 | 0 | 760.00 | 760.00 | 760.00 | 760.00 | 00:00:00 | | 2002-01-02 | 5,069,000 | 770.00 | 775.00 | 746.50 | 749.50 | 00:00:00 | | 2002-01-03 | 6,406,900 | 760.50 | 770.50 | 739.00 | 769.00 | 00:00:00 | | 2002-01-04 | 9,032,300 | 751.50 | 808.00 | 751.50 | 797.00 | 00:00:00 | | 2002-01-07 | 8,954,300 | 775.00 | 825.00 | 775.00 | 809.00 | 00:00:00 | | 2002-01-08 | 10,429,400 | 791.00 | 803.50 | 775.00 | 779.00 | 00:00:00 | | 2002-01-09 | 12,983,400 | 771.00 | 785.50 | 754.00 | 758.00 | 00:00:00 | | 2002-01-10 | 13,922,000 | 763.00 | 763.00 | 719.50 | 726.00 | 00:00:00 | | 2002-01-11 | 8,574,700 | 703.00 | 749.50 | 703.00 | 736.50 | 00:00:00 | | 2002-01-14 | 3,385,200 | 727.50 | 733.00 | 722.00 | 730.00 | 00:00:00 | | 2002-01-15 | 9,474,700 | 728.00 | 742.50 | 711.50 | 740.00 | 00:00:00 | | 2002-01-16 | 4,432,400 | 755.00 | 755.00 | 714.95 | 718.00 | 00:00:00 | | 2002-01-17 | 7,050,600 | 713.00 | 721.81 | 705.00 | 715.00 | 00:00:00 | | 2002-01-18 | 4,868,800 | 700.00 | 722.00 | 695.00 | 721.00 | 00:00:00 | | 2002-01-21 | 3,618,300 | 725.00 | 725.00 | 696.00 | 710.00 | 00:00:00 | | 2002-01-22 | 6,757,100 | 700.00 | 721.44 | 691.50 | 708.50 | 00:00:00 | | 2002-01-23 | 10,223,100 | 695.00 | 706.50 | 676.00 | 676.00 | 00:00:00 | | 2002-01-24 | 7,665,500 | 677.00 | 708.00 | 677.00 | 701.00 | 00:00:00 | | 2002-01-25 | 9,698,000 | 701.00 | 722.00 | 696.00 | 699.00 | 00:00:00 | | 2002-01-28 | 3,939,900 | 705.00 | 710.00 | 695.50 | 703.00 | 00:00:00 | | 2002-01-29 | 5,692,700 | 710.00 | 712.84 | 689.00 | 690.00 | 00:00:00 | | 2002-01-30 | 4,620,200 | 675.00 | 696.24 | 660.00 | 672.00 | 00:00:00 | | 2002-01-31 | 4,767,800 | 677.00 | 696.00 | 676.00 | 690.00 | 00:00:00 | | 2002-02-01 | 5,119,000 | 700.00 | 704.00 | 681.50 | 686.00 | 00:00:00 | | 2002-02-04 | 5,522,900 | 671.50 | 695.93 | 661.00 | 664.50 | 00:00:00 | | 2002-02-05 | 11,815,200 | 667.50 | 668.50 | 636.50 | 650.00 | 00:00:00 | | 2002-02-06 | 2,857,800 | 650.50 | 700.00 | 635.50 | 650.00 | 00:00:00 | | 2002-02-07 | 5,513,300 | 654.50 | 672.00 | 644.50 | 668.00 | 00:00:00 | | 2002-02-08 | 9,727,000 | 670.00 | 705.00 | 667.21 | 705.00 | 00:00:00 | | 2002-02-11 | 5,062,000 | 697.00 | 720.00 | 697.00 | 700.00 | 00:00:00 | | 2002-02-12 | 4,785,000 | 700.00 | 710.00 | 670.00 | 679.00 | 00:00:00 | | 2002-02-13 | 7,215,400 | 674.50 | 693.24 | 654.40 | 681.00 | 00:00:00 | | 2002-02-14 | 14,097,100 | 688.50 | 727.50 | 681.24 | 705.00 | 00:00:00 | | 2002-02-15 | 6,053,700 | 710.00 | 718.00 | 700.00 | 705.00 | 00:00:00 | | 2002-02-18 | 2,043,600 | 708.00 | 713.50 | 705.00 | 706.50 | 00:00:00 | | 2002-02-19 | 10,956,400 | 708.00 | 711.50 | 672.00 | 677.00 | 00:00:00 | | 2002-02-20 | 14,956,700 | 677.00 | 712.50 | 660.00 | 701.00 | 00:00:00 | | 2002-02-21 | 7,548,400 | 710.00 | 720.00 | 673.26 | 695.00 | 00:00:00 | | 2002-02-22 | 8,455,400 | 690.00 | 698.00 | 666.00 | 681.50 | 00:00:00 | | 2002-02-25 | 11,238,000 | 692.00 | 725.00 | 686.00 | 721.50 | 00:00:00 | | 2002-02-26 | 12,659,400 | 722.00 | 756.50 | 722.00 | 746.00 | 00:00:00 | | 2002-02-27 | 15,535,600 | 764.00 | 778.00 | 738.52 | 774.00 | 00:00:00 | | 2002-02-28 | 13,039,900 | 765.00 | 766.14 | 735.00 | 744.00 | 00:00:00 | | 2002-03-01 | 13,888,600 | 734.50 | 751.26 | 707.00 | 739.00 | 00:00:00 | | 2002-03-04 | 11,022,400 | 755.00 | 795.00 | 753.00 | 785.50 | 00:00:00 | | 2002-03-05 | 9,569,700 | 788.00 | 793.96 | 767.77 | 775.00 | 00:00:00 | | 2002-03-06 | 12,634,000 | 774.00 | 802.00 | 769.50 | 795.00 | 00:00:00 | | 2002-03-07 | 15,465,400 | 795.00 | 828.00 | 786.00 | 792.00 | 00:00:00 | | 2002-03-08 | 8,088,200 | 779.50 | 818.19 | 767.50 | 795.00 | 00:00:00 | | 2002-03-11 | 7,338,200 | 797.00 | 806.68 | 775.50 | 776.00 | 00:00:00 | | 2002-03-12 | 8,989,900 | 770.00 | 791.78 | 747.00 | 755.00 | 00:00:00 | | 2002-03-13 | 33,124,200 | 750.00 | 755.00 | 720.00 | 735.00 | 00:00:00 | | 2002-03-14 | 11,029,700 | 731.00 | 745.00 | 730.00 | 742.00 | 00:00:00 | | 2002-03-15 | 8,692,000 | 741.00 | 770.00 | 738.00 | 770.00 | 00:00:00 | | 2002-03-18 | 7,820,200 | 750.00 | 788.00 | 750.00 | 783.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
